Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.62 | -1.64325137983 | 159.44 | 160.94 | 150.9 | 1330 | 156.04644608 | DR |
| 4 | 11.02 | 7.55829903978 | 145.8 | 160.94 | 144.3 | 1238 | 155.76239691 | DR |
| 12 | 25.69 | 19.5912453291 | 131.13 | 160.94 | 128.94 | 3296 | 142.95393657 | DR |
| 26 | -13.47 | -7.91003582125 | 170.29 | 175 | 111.67 | 4581 | 143.11357212 | DR |
| 52 | 38.38 | 32.4045930429 | 118.44 | 175 | 103.53 | 3856 | 143.27273813 | DR |
| 156 | 71.82 | 84.4941176471 | 85 | 175 | 69.58 | 2547 | 119.23573467 | DR |
| 260 | -114.68 | -42.2394106814 | 271.5 | 423 | 69.58 | 3027 | 113.39004621 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752874200 | 156.82 | 0.42 | 0.27 | 157.44 | 157.44 | 155.36 | 6941 |
| 1752787800 | 156.4 | 1.69 | 1.09 | 156.27 | 156.6 | 155.68 | 3633 |
| 1752701340 | 154.71 | -3.21 | -2.03 | 155.3 | 155.94999 | 150.9 | 2194 |
| 1752615000 | 157.91999 | -3.02 | -1.88 | 159.32 | 159.71 | 157.75 | 565 |
| 1752528600 | 160.94 | 3.5 | 2.22 | 157.91 | 160.94 | 157.88999 | 66 |
| 1752269400 | 157.44 | -0.64 | -0.40 | 159.44 | 159.44 | 157.44 | 191 |
| 1752183000 | 158.08 | 2.09 | 1.34 | 158.36 | 158.76 | 157.13999 | 2862 |
| 1752096540 | 155.99 | 2.13 | 1.38 | 155.97999 | 155.99 | 155.19 | 1302 |
| 1752010080 | 153.86 | -3.23 | -2.06 | 156.82 | 156.82 | 153.86 | 113 |
| 1751923800 | 157.09 | 2.54 | 1.64 | 156 | 157.74 | 156 | 7218 |
| 1751664600 | 154.55 | -1.36 | -0.87 | 155.8 | 157.6 | 150.3 | 3258 |
| 1751578140 | 155.91 | 1.74 | 1.13 | 156.41999 | 156.41999 | 155.91 | 410 |
| 1751491800 | 154.16999 | 0.32 | 0.21 | 153.97 | 154.8 | 153.97 | 19 |
| 1751405400 | 153.85 | 0.84 | 0.55 | 153.01 | 154.72999 | 151.9 | 313 |
| 1751319000 | 153.01 | -0.9 | -0.58 | 153.91 | 154.53 | 152.06 | 366 |
| 1751059800 | 153.91 | 0.41 | 0.27 | 153.22 | 155 | 152.85 | 61 |
| 1750973400 | 153.5 | 0.95 | 0.62 | 154.08 | 154.08 | 152.52 | 232 |
| 1750887000 | 152.55 | 2.85 | 1.90 | 151.19999 | 152.55 | 150.69999 | 89 |
| 1750800540 | 149.69999 | 2.65 | 1.80 | 147.55 | 149.69999 | 147.55 | 1727 |
| 1750714140 | 147.05 | 0.65 | 0.44 | 146.8 | 147.05 | 144.3 | 97 |
| 1750455000 | 146.4 | 0.66 | 0.45 | 145.8 | 146.4 | 145.8 | 45 |
| 1750282200 | 145.74 | 2.9 | 2.03 | 142.84 | 145.74 | 142.84 | 40 |
| 1750195800 | 142.84 | -1.08 | -0.75 | 143.91999 | 143.91999 | 142.46 | 32 |
| 1750109400 | 143.91999 | 0.27 | 0.19 | 145.46 | 146.02 | 143.91999 | 65 |
| 1749850200 | 143.65 | -0.5 | -0.35 | 145.04 | 145.04 | 143.19 | 10 |
| 1749763800 | 144.15 | -1.38 | -0.95 | 144.71 | 146.44999 | 144.15 | 50 |
| 1749677400 | 145.53 | -0.72 | -0.49 | 147.62 | 147.62 | 145.53 | 32 |
| 1749591000 | 146.25 | -0.35 | -0.24 | 147.33 | 147.33 | 146.25 | 7 |
| 1749504600 | 146.6 | 0.16 | 0.11 | 143.6 | 147.25 | 143.6 | 131 |
| 1749245400 | 146.44 | 1.43 | 0.99 | 147.49 | 148.85 | 145.63 | 241 |
| 1749159000 | 145.01 | 0.34 | 0.24 | 144.5 | 145.01 | 142.8 | 51 |
| 1749072540 | 144.66999 | -2.6 | -1.77 | 145.09 | 145.38 | 144.66 | 172 |
| 1748986200 | 147.27 | 0.04 | 0.03 | 145.01 | 147.27 | 145.01 | 7 |
| 1748899800 | 147.22999 | 0.53 | 0.36 | 146.69999 | 147.22999 | 143.85 | 67 |
| 1748640600 | 146.69999 | 2.26 | 1.56 | 144 | 146.69999 | 144 | 146 |
| 1748554140 | 144.44 | -2.06 | -1.41 | 144.38 | 145.08 | 143.68 | 25 |
| 1748467800 | 146.5 | 0.9 | 0.62 | 146.3 | 147.58 | 145 | 306 |
| 1748381400 | 145.6 | 2.2 | 1.53 | 144.38999 | 145.94 | 144.38999 | 401 |
| 1748294940 | 143.4 | 1.02 | 0.72 | 140 | 146.57 | 140 | 8478 |
| 1748035800 | 142.38 | -0.72 | -0.50 | 141.84 | 142.44999 | 141.84 | 687 |
| 1747949340 | 143.1 | 1.5 | 1.06 | 140.13999 | 143.22999 | 140.13999 | 16296 |
| 1747863000 | 141.6 | -4.42 | -3.03 | 147.49 | 147.49 | 141.19999 | 322 |
| 1747776540 | 146.02 | -1.61 | -1.09 | 147.6 | 147.6 | 145.19999 | 39290 |
| 1747690200 | 147.63 | -2.34 | -1.56 | 149.97 | 149.97 | 145.51 | 22456 |
| 1747431000 | 149.97 | -0.63 | -0.42 | 151.28 | 151.28 | 149.77 | 9913 |
| 1747344540 | 150.6 | 2.81 | 1.90 | 147.37 | 150.72999 | 146.15 | 314 |
| 1747258200 | 147.79 | 2.43 | 1.67 | 145.18 | 147.79 | 145.1 | 497 |
| 1747171740 | 145.36 | 1.52 | 1.06 | 140.96 | 145.36 | 140.96 | 167 |
| 1747085400 | 143.84 | 6.56 | 4.78 | 142.5 | 146 | 142.5 | 902 |
| 1746826200 | 137.28 | 0.28 | 0.20 | 138.77 | 138.77 | 137.1 | 80 |
| 1746739800 | 137 | -1.18 | -0.85 | 136.91 | 139.66 | 136.76 | 1561 |
| 1746653340 | 138.18 | 3.78 | 2.81 | 135.8 | 138.18 | 135.66 | 1064 |
| 1746567000 | 134.4 | -1.57 | -1.15 | 135.81 | 135.81 | 132.66 | 1638 |
| 1746480600 | 135.97 | 0.58 | 0.43 | 135.18 | 137.12 | 133.72999 | 1931 |
| 1746221400 | 135.38999 | 5.98 | 4.62 | 129.41 | 135.71 | 129.41 | 29072 |
| 1746048600 | 129.41 | -0.63 | -0.48 | 129.5 | 129.88 | 128.94 | 187 |
| 1745962200 | 130.04 | -0.66 | -0.50 | 130.69999 | 130.69999 | 129.08 | 250 |
| 1745875800 | 130.69999 | -1.04 | -0.79 | 131.74 | 132.13999 | 129.97 | 28760 |
| 1745616600 | 131.74 | 0.61 | 0.47 | 131.13 | 132.25 | 131.13 | 732 |
| 1745530200 | 131.13 | 2.35 | 1.82 | 131.3 | 131.3 | 130.77 | 320 |
| 1745443740 | 128.78 | 3.09 | 2.46 | 124.19 | 131.58 | 124.19 | 463 |
| 1745357400 | 125.69 | -1.65 | -1.30 | 128.62 | 128.62 | 123.25 | 53 |
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
